Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.26 | 14.28 | 13.88 | 13.88 | 17,101 | -0.11(-0.77%) |
Jan 29, 2009 | 14.88 | 14.88 | 13.97 | 13.98 | 7,021 | -1.20(-7.93%) |
Jan 28, 2009 | 14.50 | 15.30 | 14.50 | 15.19 | 11,914 | +0.95(+6.69%) |
Jan 27, 2009 | 14.11 | 14.51 | 13.61 | 14.24 | 28,638 | +0.15(+1.03%) |
Jan 26, 2009 | 14.04 | 14.35 | 13.91 | 14.09 | 27,132 | +0.12(+0.86%) |
Jan 23, 2009 | 13.89 | 14.19 | 13.89 | 13.97 | 41,893 | +0.07(+0.50%) |
Jan 22, 2009 | 13.88 | 14.19 | 13.88 | 13.90 | 17,306 | -0.26(-1.87%) |
Jan 21, 2009 | 14.07 | 14.19 | 13.88 | 14.17 | 38,578 | +0.32(+2.28%) |
Jan 20, 2009 | 14.29 | 14.85 | 13.85 | 13.85 | 32,108 | -0.66(-4.56%) |
Jan 16, 2009 | 13.95 | 14.63 | 13.95 | 14.51 | 32,576 | +0.16(+1.14%) |
Jan 15, 2009 | 13.88 | 14.51 | 13.88 | 14.35 | 21,225 | +0.52(+3.79%) |
Jan 14, 2009 | 14.33 | 14.82 | 13.83 | 13.83 | 45,047 | -0.99(-6.68%) |
Jan 13, 2009 | 14.46 | 15.10 | 14.26 | 14.82 | 18,309 | +0.23(+1.60%) |
Jan 12, 2009 | 14.31 | 15.20 | 14.31 | 14.58 | 16,411 | +0.15(+1.00%) |
Jan 09, 2009 | 15.22 | 15.22 | 14.31 | 14.44 | 17,864 | -0.75(-4.94%) |
Jan 08, 2009 | 15.13 | 15.40 | 15.11 | 15.19 | 11,961 | -0.26(-1.71%) |
Jan 07, 2009 | 15.96 | 15.96 | 15.40 | 15.45 | 11,925 | -0.82(-5.04%) |
Jan 06, 2009 | 16.22 | 16.42 | 15.61 | 16.27 | 24,766 | +0.28(+1.78%) |
Jan 05, 2009 | 16.31 | 16.97 | 15.77 | 15.99 | 23,937 | -0.25(-1.55%) |
Jan 02, 2009 | 16.84 | 17.46 | 16.09 | 16.24 | 17,206 | -0.56(-3.34%) |
Dec 31, 2008 | 17.26 | 17.26 | 16.46 | 16.80 | 27,972 | -1.22(-6.79%) |
Dec 30, 2008 | 17.79 | 18.29 | 16.87 | 18.03 | 4,573 | +0.52(+2.95%) |
Dec 29, 2008 | 17.97 | 17.97 | 16.71 | 17.51 | 4,117 | -0.47(-2.63%) |
Dec 26, 2008 | 18.29 | 18.29 | 17.21 | 17.98 | 3,941 | -0.31(-1.69%) |
Dec 24, 2008 | 17.60 | 18.29 | 17.25 | 18.29 | 2,736 | +0.57(+3.24%) |
Dec 23, 2008 | 17.16 | 18.57 | 16.47 | 17.72 | 13,634 | +0.49(+2.82%) |
Dec 22, 2008 | 18.29 | 18.29 | 16.87 | 17.23 | 22,789 | -1.08(-5.92%) |
Dec 19, 2008 | 19.96 | 19.96 | 17.63 | 18.32 | 67,492 | -0.79(-4.16%) |
Dec 18, 2008 | 18.77 | 19.12 | 18.20 | 19.11 | 17,558 | +0.92(+5.06%) |
Dec 17, 2008 | 18.20 | 18.92 | 17.91 | 18.19 | 12,438 | -0.13(-0.69%) |
Dec 16, 2008 | 18.92 | 19.11 | 18.26 | 18.32 | 37,461 | -0.29(-1.56%) |
Dec 15, 2008 | 18.92 | 18.92 | 17.38 | 18.61 | 6,059 | -0.25(-1.34%) |
Dec 12, 2008 | 17.31 | 18.86 | 16.77 | 18.86 | 10,717 | +1.20(+6.79%) |
Dec 11, 2008 | 19.19 | 19.19 | 17.66 | 17.66 | 10,975 | -1.84(-9.41%) |
Dec 10, 2008 | 18.09 | 19.55 | 17.76 | 19.50 | 8,748 | +1.65(+9.26%) |
Dec 09, 2008 | 18.90 | 18.92 | 17.66 | 17.84 | 10,541 | -1.64(-8.42%) |
Dec 08, 2008 | 18.99 | 19.55 | 17.43 | 19.48 | 48,460 | +1.01(+5.46%) |
Dec 05, 2008 | 17.03 | 18.92 | 17.03 | 18.48 | 4,683 | +1.25(+7.25%) |
Dec 04, 2008 | 17.67 | 19.07 | 17.23 | 17.23 | 6,151 | -0.79(-4.41%) |
Dec 03, 2008 | 18.29 | 18.92 | 17.51 | 18.02 | 10,712 | -0.30(-1.62%) |
Dec 02, 2008 | 17.13 | 18.32 | 16.72 | 18.32 | 15,346 | +1.61(+9.67%) |
Dec 01, 2008 | 18.83 | 18.83 | 16.24 | 16.70 | 36,530 | -2.85(-14.58%) |
Nov 28, 2008 | 19.57 | 20.02 | 18.74 | 19.55 | 4,466 | -0.22(-1.12%) |
Nov 26, 2008 | 18.05 | 19.77 | 17.69 | 19.77 | 28,719 | +1.20(+6.45%) |
Nov 25, 2008 | 18.29 | 18.61 | 16.84 | 18.58 | 8,510 | +0.76(+4.28%) |
Nov 24, 2008 | 16.55 | 17.81 | 16.55 | 17.81 | 19,202 | +2.04(+12.96%) |
Nov 21, 2008 | 16.42 | 16.42 | 15.77 | 15.77 | 26,655 | +0.00(+0.00%) |
Nov 20, 2008 | 16.92 | 17.28 | 15.77 | 15.77 | 11,463 | -1.04(-6.19%) |
Nov 19, 2008 | 18.19 | 18.19 | 16.81 | 16.81 | 7,064 | -1.10(-6.13%) |
Nov 18, 2008 | 17.66 | 18.15 | 17.37 | 17.91 | 12,029 | +0.19(+1.07%) |
Nov 17, 2008 | 17.77 | 18.29 | 17.72 | 17.72 | 5,599 | -0.35(-1.92%) |
Nov 14, 2008 | 19.38 | 19.38 | 18.07 | 18.07 | 3,754 | -1.46(-7.49%) |
Nov 13, 2008 | 17.93 | 19.55 | 17.66 | 19.53 | 17,198 | +1.84(+10.37%) |
Nov 12, 2008 | 18.44 | 19.40 | 17.69 | 17.69 | 10,220 | -1.24(-6.53%) |
Nov 11, 2008 | 19.87 | 19.87 | 18.68 | 18.93 | 10,165 | -1.08(-5.42%) |
Nov 10, 2008 | 20.18 | 20.19 | 19.31 | 20.01 | 19,983 | -0.01(-0.03%) |
Nov 07, 2008 | 20.03 | 20.72 | 19.78 | 20.02 | 13,548 | +0.96(+5.03%) |
Nov 06, 2008 | 18.85 | 20.82 | 18.85 | 19.06 | 16,874 | -0.11(-0.56%) |
Nov 05, 2008 | 20.30 | 20.82 | 19.02 | 19.17 | 11,356 | -1.31(-6.38%) |
Nov 04, 2008 | 20.82 | 20.82 | 18.27 | 20.47 | 13,442 | +0.14(+0.68%) |